Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 34.25 | 34.60 | 33.46 | 33.51 | 4,975,377 | -1.07(-3.09%) |
Apr 29, 2021 | 34.82 | 35.05 | 33.85 | 34.58 | 6,561,465 | +0.13(+0.39%) |
Apr 28, 2021 | 33.71 | 34.53 | 33.66 | 34.45 | 6,386,604 | +0.58(+1.72%) |
Apr 27, 2021 | 32.88 | 34.33 | 32.88 | 33.87 | 9,456,348 | +0.73(+2.21%) |
Apr 26, 2021 | 32.48 | 33.60 | 32.39 | 33.13 | 4,906,872 | +0.79(+2.44%) |
Apr 23, 2021 | 31.77 | 32.42 | 31.35 | 32.34 | 3,378,398 | +0.85(+2.69%) |
Apr 22, 2021 | 31.80 | 32.24 | 31.32 | 31.49 | 4,020,976 | -0.30(-0.96%) |
Apr 21, 2021 | 30.58 | 31.84 | 30.05 | 31.80 | 3,751,408 | +1.11(+3.63%) |
Apr 20, 2021 | 31.02 | 31.16 | 29.98 | 30.68 | 4,609,434 | -0.50(-1.59%) |
Apr 19, 2021 | 31.94 | 32.03 | 30.73 | 31.18 | 4,662,438 | -0.70(-2.18%) |
Apr 16, 2021 | 32.06 | 32.46 | 31.60 | 31.87 | 3,790,633 | +0.31(+1.00%) |
Apr 15, 2021 | 31.93 | 31.99 | 31.13 | 31.56 | 3,719,388 | -0.19(-0.60%) |
Apr 14, 2021 | 30.90 | 32.27 | 30.73 | 31.75 | 5,602,839 | +1.03(+3.35%) |
Apr 13, 2021 | 30.72 | 31.05 | 29.88 | 30.72 | 4,911,582 | +0.46(+1.51%) |
Apr 12, 2021 | 30.34 | 30.66 | 29.94 | 30.26 | 5,465,053 | +0.29(+0.95%) |
Apr 09, 2021 | 29.52 | 30.09 | 29.37 | 29.98 | 4,831,456 | +0.41(+1.39%) |
Apr 08, 2021 | 29.34 | 29.60 | 28.67 | 29.57 | 5,731,628 | +0.23(+0.78%) |
Apr 07, 2021 | 29.46 | 29.65 | 28.86 | 29.34 | 3,891,429 | -0.15(-0.52%) |
Apr 06, 2021 | 29.61 | 30.18 | 29.20 | 29.49 | 7,542,349 | -0.11(-0.39%) |
Apr 05, 2021 | 30.84 | 30.90 | 29.51 | 29.61 | 5,607,653 | -0.17(-0.58%) |
Apr 01, 2021 | 30.45 | 30.71 | 29.27 | 29.78 | 5,152,574 | -0.33(-1.11%) |
Mar 31, 2021 | 29.83 | 30.66 | 29.15 | 30.11 | 7,763,495 | +0.26(+0.86%) |
Mar 30, 2021 | 29.56 | 30.01 | 28.99 | 29.85 | 4,013,455 | +0.04(+0.13%) |
Mar 29, 2021 | 29.76 | 31.43 | 29.61 | 29.82 | 8,837,469 | +0.14(+0.48%) |
Mar 26, 2021 | 29.74 | 30.05 | 28.92 | 29.67 | 6,391,379 | +0.36(+1.23%) |
Mar 25, 2021 | 28.24 | 29.53 | 27.72 | 29.31 | 7,506,696 | +0.53(+1.85%) |
Mar 24, 2021 | 29.51 | 29.77 | 28.77 | 28.78 | 6,924,411 | -0.33(-1.15%) |
Mar 23, 2021 | 30.25 | 30.61 | 28.63 | 29.11 | 7,789,552 | -1.71(-5.53%) |
Mar 22, 2021 | 31.82 | 31.86 | 30.57 | 30.82 | 6,772,616 | -0.91(-2.88%) |
Mar 19, 2021 | 31.88 | 32.00 | 30.79 | 31.73 | 8,483,733 | -0.16(-0.51%) |
Mar 18, 2021 | 32.27 | 33.53 | 31.72 | 31.89 | 8,686,011 | -0.38(-1.18%) |
Mar 17, 2021 | 31.31 | 32.35 | 31.08 | 32.27 | 4,617,616 | +0.81(+2.57%) |
Mar 16, 2021 | 32.38 | 32.62 | 31.38 | 31.46 | 4,632,553 | -1.15(-3.53%) |
Mar 15, 2021 | 32.51 | 32.93 | 31.93 | 32.62 | 6,343,420 | +0.99(+3.13%) |
Mar 12, 2021 | 31.91 | 32.38 | 31.06 | 31.63 | 4,467,194 | -0.24(-0.75%) |
Mar 11, 2021 | 32.02 | 32.49 | 31.53 | 31.86 | 7,047,822 | +0.37(+1.18%) |
Mar 10, 2021 | 29.54 | 31.49 | 29.46 | 31.49 | 8,876,920 | +2.17(+7.41%) |
Mar 09, 2021 | 29.52 | 29.76 | 28.60 | 29.32 | 4,945,449 | +0.08(+0.26%) |
Mar 08, 2021 | 28.77 | 29.74 | 28.59 | 29.25 | 4,947,531 | +0.60(+2.10%) |
Mar 05, 2021 | 28.68 | 28.86 | 26.72 | 28.64 | 6,907,539 | +0.48(+1.69%) |
Mar 04, 2021 | 29.88 | 30.06 | 26.94 | 28.17 | 8,436,889 | -1.90(-6.31%) |
Mar 03, 2021 | 29.94 | 31.22 | 29.94 | 30.06 | 6,748,729 | +0.36(+1.22%) |
Mar 02, 2021 | 29.37 | 30.63 | 29.36 | 29.70 | 6,456,123 | +0.49(+1.69%) |
Mar 01, 2021 | 28.88 | 29.53 | 28.76 | 29.21 | 4,917,172 | +1.25(+4.46%) |
Feb 26, 2021 | 29.09 | 29.29 | 27.01 | 27.96 | 7,664,079 | -1.31(-4.48%) |
Feb 25, 2021 | 30.54 | 30.99 | 29.07 | 29.27 | 10,324,759 | -1.27(-4.17%) |
Feb 24, 2021 | 28.10 | 31.60 | 28.10 | 30.55 | 12,554,557 | +2.46(+8.77%) |
Feb 23, 2021 | 28.32 | 28.32 | 26.53 | 28.09 | 6,656,983 | -0.16(-0.57%) |
Feb 22, 2021 | 27.70 | 29.37 | 27.63 | 28.25 | 9,142,564 | +0.59(+2.13%) |
Feb 19, 2021 | 27.24 | 28.14 | 26.60 | 27.66 | 9,587,249 | +1.36(+5.17%) |
Feb 18, 2021 | 28.79 | 29.45 | 25.90 | 26.30 | 13,078,455 | -2.64(-9.14%) |
Feb 17, 2021 | 28.72 | 29.39 | 27.91 | 28.94 | 5,982,941 | -0.21(-0.72%) |
Feb 16, 2021 | 28.35 | 29.53 | 28.32 | 29.15 | 8,500,640 | +1.31(+4.71%) |
Feb 12, 2021 | 26.42 | 27.93 | 26.28 | 27.84 | 6,369,664 | +1.35(+5.10%) |
Feb 11, 2021 | 26.59 | 26.79 | 26.15 | 26.49 | 4,929,446 | -0.04(-0.14%) |
Feb 10, 2021 | 26.89 | 27.01 | 25.46 | 26.53 | 6,029,100 | -0.09(-0.32%) |
Feb 09, 2021 | 27.68 | 27.73 | 26.60 | 26.61 | 4,524,595 | -1.06(-3.82%) |
Feb 08, 2021 | 26.87 | 27.86 | 26.68 | 27.67 | 5,241,185 | +1.37(+5.21%) |
Feb 05, 2021 | 26.38 | 26.57 | 25.86 | 26.30 | 4,272,693 | +0.19(+0.73%) |
Feb 04, 2021 | 26.23 | 26.54 | 25.87 | 26.11 | 3,904,410 | -0.15(-0.58%) |
Feb 03, 2021 | 25.98 | 26.71 | 25.93 | 26.26 | 4,474,465 | +0.32(+1.25%) |
Feb 02, 2021 | 25.88 | 26.24 | 25.20 | 25.94 | 3,368,206 | +0.39(+1.53%) |
Feb 01, 2021 | 25.01 | 25.91 | 24.82 | 25.55 | 5,723,734 | +0.86(+3.47%) |
Jan 29, 2021 | 25.84 | 25.97 | 24.57 | 24.69 | 4,167,866 | -1.19(-4.59%) |
Jan 28, 2021 | 25.84 | 26.07 | 25.10 | 25.88 | 3,646,487 | +0.49(+1.95%) |
Jan 27, 2021 | 25.35 | 25.67 | 24.38 | 25.38 | 6,508,676 | -0.66(-2.52%) |
Jan 26, 2021 | 27.54 | 27.85 | 26.04 | 26.04 | 5,566,714 | -1.23(-4.50%) |
Jan 25, 2021 | 27.34 | 27.36 | 26.23 | 27.27 | 4,086,727 | +0.32(+1.20%) |
Jan 22, 2021 | 26.45 | 27.06 | 25.83 | 26.94 | 3,569,708 | -0.08(-0.28%) |
Jan 21, 2021 | 27.28 | 27.41 | 26.80 | 27.02 | 3,265,419 | -0.09(-0.32%) |
Jan 20, 2021 | 27.55 | 27.90 | 26.87 | 27.11 | 3,813,844 | -0.20(-0.73%) |
Jan 19, 2021 | 27.54 | 27.69 | 26.71 | 27.31 | 3,804,772 | +0.07(+0.24%) |
Jan 15, 2021 | 27.14 | 27.44 | 26.72 | 27.24 | 4,970,212 | -0.25(-0.90%) |
Jan 14, 2021 | 26.91 | 27.90 | 26.88 | 27.49 | 5,141,043 | +0.76(+2.85%) |
Jan 13, 2021 | 27.55 | 27.89 | 26.54 | 26.73 | 5,031,028 | -0.34(-1.26%) |
Jan 12, 2021 | 25.57 | 27.25 | 25.21 | 27.07 | 7,722,256 | +1.61(+6.31%) |
Jan 11, 2021 | 25.02 | 25.84 | 24.75 | 25.46 | 6,036,849 | -0.04(-0.15%) |
Jan 08, 2021 | 25.69 | 25.92 | 24.86 | 25.50 | 6,318,354 | -0.10(-0.37%) |
Jan 07, 2021 | 26.01 | 26.54 | 25.44 | 25.59 | 9,554,053 | +0.82(+3.30%) |
Jan 06, 2021 | 23.78 | 24.83 | 23.68 | 24.78 | 10,481,998 | +1.43(+6.11%) |
Jan 05, 2021 | 22.64 | 23.40 | 22.58 | 23.35 | 6,298,333 | +0.84(+3.72%) |
Jan 04, 2021 | 22.21 | 22.85 | 22.08 | 22.51 | 6,566,751 | +0.63(+2.87%) |
Dec 31, 2020 | 21.88 | 21.88 | 21.88 | 2,998,542 | +0.81(+3.84%) | |
Dec 30, 2020 | 20.65 | 21.28 | 20.56 | 21.08 | 2,998,542 | +0.46(+2.21%) |
Dec 29, 2020 | 20.71 | 21.02 | 20.35 | 20.62 | 2,852,643 | +0.07(+0.32%) |
Dec 28, 2020 | 21.01 | 21.25 | 20.44 | 20.55 | 2,681,178 | -0.33(-1.59%) |
Dec 24, 2020 | 20.96 | 21.11 | 20.75 | 20.89 | 1,126,711 | -0.12(-0.59%) |
Dec 23, 2020 | 20.96 | 21.17 | 20.77 | 21.01 | 4,186,097 | +0.21(+1.01%) |
Dec 22, 2020 | 22.09 | 22.14 | 20.79 | 20.80 | 7,154,138 | -1.21(-5.49%) |
Dec 21, 2020 | 21.68 | 22.16 | 21.48 | 22.01 | 3,861,039 | -0.24(-1.07%) |
Dec 18, 2020 | 21.96 | 22.32 | 21.58 | 22.25 | 11,268,694 | +0.28(+1.26%) |
Dec 17, 2020 | 21.77 | 22.14 | 21.53 | 21.97 | 7,596,917 | +0.46(+2.12%) |
Dec 16, 2020 | 22.23 | 22.23 | 21.19 | 21.51 | 3,706,955 | -0.47(-2.12%) |
Dec 15, 2020 | 21.90 | 22.12 | 21.58 | 21.98 | 8,662,407 | +0.41(+1.90%) |
Dec 14, 2020 | 21.68 | 22.54 | 21.54 | 21.57 | 7,448,896 | +0.43(+2.02%) |
Dec 11, 2020 | 20.92 | 21.27 | 20.80 | 21.14 | 6,148,548 | -0.02(-0.09%) |
Dec 10, 2020 | 21.00 | 21.42 | 20.93 | 21.16 | 3,340,295 | -0.15(-0.71%) |
Dec 09, 2020 | 21.57 | 21.83 | 20.80 | 21.31 | 4,215,458 | +0.03(+0.13%) |
Dec 08, 2020 | 20.97 | 21.63 | 20.94 | 21.29 | 4,707,643 | +0.31(+1.50%) |
Dec 07, 2020 | 21.56 | 21.56 | 20.79 | 20.97 | 4,100,307 | -0.69(-3.20%) |
Dec 04, 2020 | 20.42 | 21.73 | 20.42 | 21.67 | 8,506,800 | +1.47(+7.30%) |
Dec 03, 2020 | 20.32 | 20.68 | 20.05 | 20.19 | 6,058,660 | -0.01(-0.05%) |
Dec 02, 2020 | 20.49 | 20.70 | 19.98 | 20.20 | 7,361,916 | -0.45(-2.16%) |
Dec 01, 2020 | 21.19 | 21.35 | 20.45 | 20.65 | 5,644,573 | -0.19(-0.91%) |
Nov 30, 2020 | 21.47 | 21.49 | 20.67 | 20.84 | 6,528,936 | -0.68(-3.17%) |
Nov 27, 2020 | 21.58 | 22.00 | 21.40 | 21.52 | 2,991,882 | +0.10(+0.49%) |
Nov 25, 2020 | 20.76 | 21.69 | 20.54 | 21.42 | 6,750,547 | -0.58(-2.63%) |
Nov 24, 2020 | 19.88 | 22.00 | 19.72 | 22.00 | 13,948,803 | +2.51(+12.85%) |
Nov 23, 2020 | 18.88 | 19.70 | 18.79 | 19.49 | 4,519,537 | +0.88(+4.74%) |
Nov 20, 2020 | 18.56 | 18.66 | 18.42 | 18.61 | 3,306,351 | +0.03(+0.15%) |
Nov 19, 2020 | 18.00 | 18.61 | 17.76 | 18.58 | 3,657,352 | +0.37(+2.03%) |
Nov 18, 2020 | 18.13 | 18.76 | 17.87 | 18.21 | 4,801,091 | +0.22(+1.21%) |
Nov 17, 2020 | 17.72 | 18.03 | 17.34 | 17.99 | 3,788,559 | +0.17(+0.96%) |
Nov 16, 2020 | 17.54 | 17.85 | 17.24 | 17.82 | 4,404,918 | +0.72(+4.22%) |
Nov 13, 2020 | 16.67 | 17.15 | 16.63 | 17.10 | 2,894,612 | +0.63(+3.80%) |
Nov 12, 2020 | 16.62 | 16.82 | 16.22 | 16.47 | 3,858,791 | -0.28(-1.64%) |
Nov 11, 2020 | 16.80 | 16.95 | 16.59 | 16.75 | 4,504,549 | +0.03(+0.17%) |
Nov 10, 2020 | 16.26 | 16.84 | 16.00 | 16.72 | 5,064,331 | +0.59(+3.65%) |
Nov 09, 2020 | 16.84 | 17.54 | 16.13 | 16.13 | 8,288,696 | +0.10(+0.65%) |
Nov 06, 2020 | 16.44 | 16.69 | 15.81 | 16.03 | 4,551,160 | -0.27(-1.63%) |
Nov 05, 2020 | 16.04 | 16.44 | 15.88 | 16.29 | 8,661,046 | +0.40(+2.51%) |
Nov 04, 2020 | 16.46 | 16.48 | 15.19 | 15.89 | 9,362,275 | -0.42(-2.56%) |
Nov 03, 2020 | 17.03 | 17.20 | 15.69 | 16.31 | 15,255,307 | -2.25(-12.12%) |
Nov 02, 2020 | 17.73 | 18.59 | 17.51 | 18.56 | 5,694,666 | +1.01(+5.73%) |
Oct 30, 2020 | 17.25 | 17.59 | 16.99 | 17.55 | 5,196,012 | +0.19(+1.09%) |
Oct 29, 2020 | 16.96 | 17.60 | 16.95 | 17.36 | 4,100,187 | +0.22(+1.27%) |
Oct 28, 2020 | 16.94 | 17.36 | 16.84 | 17.15 | 4,058,558 | -0.27(-1.53%) |
Oct 27, 2020 | 17.21 | 17.69 | 17.09 | 17.41 | 3,812,190 | +0.19(+1.10%) |
Oct 26, 2020 | 17.47 | 17.66 | 17.05 | 17.22 | 4,141,200 | -0.52(-2.94%) |
Oct 23, 2020 | 17.95 | 18.19 | 17.71 | 17.74 | 3,327,007 | -0.01(-0.05%) |
Oct 22, 2020 | 17.60 | 17.80 | 17.33 | 17.75 | 4,410,402 | -0.19(-1.06%) |
Oct 21, 2020 | 17.65 | 18.22 | 17.56 | 17.94 | 3,932,260 | +0.07(+0.37%) |
Oct 20, 2020 | 18.21 | 18.41 | 17.76 | 17.88 | 4,113,002 | -0.22(-1.21%) |
Oct 19, 2020 | 18.24 | 18.47 | 18.01 | 18.10 | 4,538,655 | -0.07(-0.37%) |
Oct 16, 2020 | 18.62 | 18.67 | 18.15 | 18.16 | 3,362,416 | -0.33(-1.80%) |
Oct 15, 2020 | 18.03 | 18.59 | 17.76 | 18.49 | 3,760,599 | +0.17(+0.93%) |
Oct 14, 2020 | 18.51 | 18.75 | 18.25 | 18.32 | 3,825,757 | +0.03(+0.16%) |
Oct 13, 2020 | 18.32 | 18.45 | 17.96 | 18.29 | 3,140,788 | -0.06(-0.31%) |
Oct 12, 2020 | 18.73 | 18.74 | 18.25 | 18.35 | 2,436,353 | -0.35(-1.88%) |
Oct 09, 2020 | 18.90 | 19.04 | 18.40 | 18.70 | 3,157,759 | -0.01(-0.05%) |
Oct 08, 2020 | 18.82 | 19.17 | 18.30 | 18.71 | 4,036,351 | -0.02(-0.10%) |
Oct 07, 2020 | 18.21 | 18.85 | 18.21 | 18.73 | 6,430,182 | +0.86(+4.83%) |
Oct 06, 2020 | 18.50 | 18.72 | 17.81 | 17.87 | 3,644,050 | -0.43(-2.33%) |
Oct 05, 2020 | 17.61 | 18.46 | 17.53 | 18.29 | 7,426,538 | +0.92(+5.30%) |
Oct 02, 2020 | 16.46 | 17.63 | 16.42 | 17.37 | 3,696,382 | +0.49(+2.92%) |
Oct 01, 2020 | 17.41 | 17.53 | 16.80 | 16.88 | 3,774,582 | -0.46(-2.63%) |
Sep 30, 2020 | 17.13 | 17.69 | 17.08 | 17.34 | 4,004,636 | +0.28(+1.61%) |
Sep 29, 2020 | 17.43 | 17.68 | 16.98 | 17.06 | 2,571,317 | -0.46(-2.65%) |
Sep 28, 2020 | 17.91 | 18.30 | 17.51 | 17.53 | 4,324,320 | -0.11(-0.65%) |
Sep 25, 2020 | 17.60 | 17.80 | 17.15 | 17.64 | 4,306,772 | -0.22(-1.22%) |
Sep 24, 2020 | 17.33 | 18.20 | 16.83 | 17.86 | 6,273,037 | +0.53(+3.07%) |
Sep 23, 2020 | 17.43 | 18.29 | 17.22 | 17.33 | 7,558,079 | +0.20(+1.16%) |
Sep 22, 2020 | 16.85 | 17.19 | 16.65 | 17.13 | 4,443,276 | +0.23(+1.35%) |
Sep 21, 2020 | 17.85 | 17.85 | 16.31 | 16.90 | 7,994,014 | -1.38(-7.53%) |
Sep 18, 2020 | 18.38 | 19.01 | 18.10 | 18.28 | 19,810,712 | +0.00(+0.00%) |
Sep 17, 2020 | 17.14 | 18.43 | 16.92 | 18.28 | 8,715,522 | +1.10(+6.41%) |
Sep 16, 2020 | 17.17 | 17.49 | 16.83 | 17.18 | 4,718,795 | +0.07(+0.39%) |
Sep 15, 2020 | 17.22 | 17.34 | 16.89 | 17.11 | 3,861,266 | -0.09(-0.55%) |
Sep 14, 2020 | 17.50 | 17.51 | 16.96 | 17.20 | 3,508,426 | -0.17(-0.98%) |
Sep 11, 2020 | 17.03 | 17.50 | 16.79 | 17.37 | 3,740,433 | +0.56(+3.33%) |
Sep 10, 2020 | 17.13 | 17.29 | 16.77 | 16.81 | 2,869,013 | -0.24(-1.39%) |
Sep 09, 2020 | 16.72 | 17.17 | 16.58 | 17.05 | 3,742,551 | +0.46(+2.74%) |
Sep 08, 2020 | 16.97 | 17.00 | 16.34 | 16.60 | 4,885,698 | -0.99(-5.61%) |
Sep 04, 2020 | 17.72 | 17.82 | 17.21 | 17.58 | 4,060,171 | +0.05(+0.27%) |
Sep 03, 2020 | 17.98 | 18.06 | 17.31 | 17.54 | 3,655,142 | -0.39(-2.17%) |
Sep 02, 2020 | 17.47 | 17.94 | 17.39 | 17.92 | 4,082,762 | +0.23(+1.29%) |
Sep 01, 2020 | 17.19 | 17.70 | 16.98 | 17.70 | 4,099,646 | +0.44(+2.58%) |
Aug 31, 2020 | 17.88 | 17.88 | 17.24 | 17.25 | 3,536,412 | -0.64(-3.60%) |
Aug 28, 2020 | 17.31 | 18.01 | 17.29 | 17.90 | 3,878,741 | +0.46(+2.66%) |
Aug 27, 2020 | 17.50 | 17.59 | 17.26 | 17.43 | 3,189,033 | -0.05(-0.27%) |
Aug 26, 2020 | 17.22 | 17.63 | 17.22 | 17.48 | 3,785,012 | +0.12(+0.71%) |
Aug 25, 2020 | 17.61 | 17.70 | 17.08 | 17.36 | 3,886,240 | -0.15(-0.86%) |
Aug 24, 2020 | 16.85 | 17.66 | 16.78 | 17.51 | 4,097,151 | +0.96(+5.77%) |
Aug 21, 2020 | 16.74 | 16.77 | 16.47 | 16.55 | 3,246,955 | -0.30(-1.80%) |
Aug 20, 2020 | 16.67 | 16.92 | 16.48 | 16.85 | 2,519,421 | -0.11(-0.67%) |
Aug 19, 2020 | 17.31 | 17.41 | 16.92 | 16.97 | 3,277,329 | -0.33(-1.91%) |
Aug 18, 2020 | 16.93 | 17.46 | 16.85 | 17.30 | 4,020,708 | +0.41(+2.41%) |
Aug 17, 2020 | 17.12 | 17.37 | 16.80 | 16.89 | 4,323,172 | +0.02(+0.11%) |
Aug 14, 2020 | 16.43 | 17.13 | 16.27 | 16.87 | 4,557,656 | +0.35(+2.12%) |
Aug 13, 2020 | 16.36 | 16.75 | 16.14 | 16.52 | 5,219,571 | +0.05(+0.29%) |
Aug 12, 2020 | 17.04 | 17.18 | 16.43 | 16.48 | 5,308,079 | -0.22(-1.30%) |
Aug 11, 2020 | 17.78 | 17.88 | 16.67 | 16.69 | 6,676,094 | -0.72(-4.13%) |
Aug 10, 2020 | 16.52 | 17.57 | 16.52 | 17.41 | 10,515,303 | +1.15(+7.04%) |
Aug 07, 2020 | 15.14 | 16.30 | 15.13 | 16.27 | 8,494,938 | +0.99(+6.51%) |
Aug 06, 2020 | 15.42 | 15.52 | 15.00 | 15.27 | 4,794,493 | -0.16(-1.04%) |
Aug 05, 2020 | 15.13 | 15.78 | 14.97 | 15.44 | 10,195,347 | +0.74(+5.02%) |
Aug 04, 2020 | 14.12 | 15.03 | 14.08 | 14.70 | 14,478,485 | +1.75(+13.52%) |
Aug 03, 2020 | 12.67 | 13.22 | 12.51 | 12.95 | 4,672,426 | +0.20(+1.56%) |
Jul 31, 2020 | 12.74 | 12.82 | 12.59 | 12.75 | 2,656,801 | -0.03(-0.22%) |
Jul 30, 2020 | 12.87 | 12.94 | 12.60 | 12.78 | 3,218,826 | -0.45(-3.43%) |
Jul 29, 2020 | 12.82 | 13.29 | 12.82 | 13.23 | 2,837,278 | +0.45(+3.56%) |
Jul 28, 2020 | 13.10 | 13.24 | 12.75 | 12.78 | 2,204,356 | -0.47(-3.57%) |
Jul 27, 2020 | 12.95 | 13.32 | 12.87 | 13.25 | 2,818,024 | +0.31(+2.41%) |
Jul 24, 2020 | 12.85 | 13.14 | 12.71 | 12.94 | 2,971,902 | +0.12(+0.96%) |
Jul 23, 2020 | 12.62 | 13.00 | 12.40 | 12.81 | 3,108,092 | +0.12(+0.97%) |
Jul 22, 2020 | 12.44 | 12.77 | 12.37 | 12.69 | 2,950,193 | +0.13(+1.06%) |
Jul 21, 2020 | 12.31 | 12.62 | 12.29 | 12.56 | 3,326,622 | +0.40(+3.27%) |
Jul 20, 2020 | 12.63 | 12.76 | 12.15 | 12.16 | 3,845,393 | -0.53(-4.18%) |
Jul 17, 2020 | 12.57 | 12.94 | 12.51 | 12.69 | 4,035,658 | +0.20(+1.59%) |
Jul 16, 2020 | 12.59 | 12.88 | 12.45 | 12.49 | 3,745,961 | -0.20(-1.57%) |
Jul 15, 2020 | 12.92 | 13.14 | 12.63 | 12.69 | 7,130,300 | +0.29(+2.37%) |
Jul 14, 2020 | 12.20 | 12.48 | 11.87 | 12.40 | 3,481,135 | +0.14(+1.16%) |
Jul 13, 2020 | 12.07 | 12.56 | 11.91 | 12.26 | 5,356,010 | +0.62(+5.28%) |
Jul 10, 2020 | 11.01 | 11.64 | 10.99 | 11.64 | 3,873,775 | +0.59(+5.31%) |
Jul 09, 2020 | 11.46 | 11.49 | 10.89 | 11.05 | 4,446,538 | -0.41(-3.55%) |
Jul 08, 2020 | 12.08 | 12.13 | 11.26 | 11.46 | 6,026,461 | -0.72(-5.90%) |
Jul 07, 2020 | 12.24 | 12.43 | 12.08 | 12.18 | 3,581,838 | -0.26(-2.05%) |
Jul 06, 2020 | 12.43 | 12.63 | 12.13 | 12.44 | 3,895,083 | +0.27(+2.26%) |
Jul 02, 2020 | 12.07 | 12.63 | 12.03 | 12.16 | 5,217,867 | +0.45(+3.88%) |
Jul 01, 2020 | 11.80 | 12.17 | 11.54 | 11.71 | 5,445,506 | -0.13(-1.12%) |
Jun 30, 2020 | 11.83 | 11.98 | 11.69 | 11.84 | 5,724,337 | -0.13(-1.11%) |
Jun 29, 2020 | 11.93 | 12.25 | 11.65 | 11.97 | 4,036,774 | +0.54(+4.72%) |
Jun 26, 2020 | 11.48 | 11.63 | 11.13 | 11.43 | 6,788,934 | -0.22(-1.87%) |
Jun 25, 2020 | 11.21 | 11.67 | 11.05 | 11.65 | 3,590,564 | +0.32(+2.84%) |
Jun 24, 2020 | 11.94 | 12.00 | 11.29 | 11.33 | 3,866,251 | -0.90(-7.35%) |
Jun 23, 2020 | 12.59 | 12.59 | 12.15 | 12.23 | 3,394,506 | -0.12(-1.00%) |
Jun 22, 2020 | 12.21 | 12.44 | 11.96 | 12.35 | 3,083,678 | +0.14(+1.16%) |
Jun 19, 2020 | 12.76 | 12.79 | 12.10 | 12.21 | 6,658,434 | -0.18(-1.45%) |
Jun 18, 2020 | 12.42 | 12.79 | 12.32 | 12.39 | 3,100,181 | -0.21(-1.65%) |
Jun 17, 2020 | 12.92 | 12.98 | 12.53 | 12.60 | 2,767,848 | -0.31(-2.42%) |
Jun 16, 2020 | 13.44 | 13.50 | 12.42 | 12.91 | 4,135,399 | +0.26(+2.02%) |
Jun 15, 2020 | 11.91 | 12.75 | 11.68 | 12.65 | 4,345,433 | +0.09(+0.68%) |
Jun 12, 2020 | 12.44 | 12.92 | 12.05 | 12.57 | 4,158,126 | +0.73(+6.16%) |
Jun 11, 2020 | 12.45 | 12.71 | 11.64 | 11.84 | 5,300,046 | -1.50(-11.21%) |
Jun 10, 2020 | 13.91 | 14.00 | 13.30 | 13.33 | 4,691,212 | -0.62(-4.47%) |
Jun 09, 2020 | 13.67 | 13.99 | 13.34 | 13.96 | 4,887,409 | -0.22(-1.53%) |
Jun 08, 2020 | 13.90 | 14.27 | 13.70 | 14.18 | 4,805,371 | +0.83(+6.24%) |
Jun 05, 2020 | 13.70 | 13.90 | 12.69 | 13.34 | 6,576,119 | +0.23(+1.73%) |
Jun 04, 2020 | 12.89 | 13.16 | 12.62 | 13.12 | 5,626,098 | +0.13(+1.02%) |
Jun 03, 2020 | 12.19 | 13.13 | 12.14 | 12.98 | 5,563,055 | +1.07(+8.98%) |
Jun 02, 2020 | 12.02 | 12.19 | 11.84 | 11.91 | 3,440,445 | +0.11(+0.96%) |
Jun 01, 2020 | 11.36 | 12.03 | 11.25 | 11.80 | 3,451,479 | +0.41(+3.56%) |
May 29, 2020 | 11.40 | 11.58 | 11.27 | 11.40 | 5,830,662 | -0.10(-0.90%) |
May 28, 2020 | 12.38 | 12.41 | 11.41 | 11.50 | 4,105,115 | -0.70(-5.72%) |
May 27, 2020 | 11.89 | 12.24 | 11.62 | 12.20 | 6,160,795 | +0.74(+6.50%) |
May 26, 2020 | 11.39 | 11.73 | 11.39 | 11.45 | 6,493,406 | +0.56(+5.10%) |
May 22, 2020 | 10.81 | 11.02 | 10.77 | 10.90 | 3,654,600 | +0.01(+0.09%) |
May 21, 2020 | 11.08 | 11.23 | 10.76 | 10.89 | 4,099,606 | -0.16(-1.45%) |
May 20, 2020 | 10.62 | 11.10 | 10.54 | 11.05 | 4,830,744 | +0.65(+6.26%) |
May 19, 2020 | 10.36 | 10.71 | 9.902 | 10.40 | 4,009,730 | +0.07(+0.64%) |
May 18, 2020 | 10.02 | 10.40 | 10.01 | 10.33 | 6,393,928 | +0.83(+8.73%) |
May 15, 2020 | 9.671 | 9.888 | 9.445 | 9.502 | 5,215,144 | -0.30(-3.08%) |
May 14, 2020 | 9.379 | 10.02 | 9.021 | 9.803 | 4,156,627 | +0.19(+1.96%) |
May 13, 2020 | 10.11 | 10.12 | 9.525 | 9.615 | 5,598,516 | -0.58(-5.73%) |
May 12, 2020 | 10.61 | 10.90 | 10.19 | 10.20 | 4,376,847 | -0.38(-3.56%) |
May 11, 2020 | 10.44 | 10.62 | 10.02 | 10.58 | 6,370,925 | -0.65(-5.79%) |
May 08, 2020 | 10.70 | 11.28 | 10.70 | 11.23 | 5,321,549 | +0.76(+7.30%) |
May 07, 2020 | 10.44 | 10.92 | 10.43 | 10.46 | 4,990,756 | +0.28(+2.78%) |
May 06, 2020 | 11.26 | 11.41 | 10.17 | 10.18 | 6,075,494 | -0.92(-8.32%) |
May 05, 2020 | 11.02 | 11.85 | 10.90 | 11.10 | 8,599,457 | +0.75(+7.29%) |
May 04, 2020 | 10.26 | 10.43 | 9.954 | 10.35 | 6,123,303 | -0.16(-1.52%) |